Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

USA Compression Partners LP (NY: USAC )

26.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 9.442 9.636 9.406 9.536 212,245 +0.08(+0.84%)
Jan 28, 2021 9.342 9.622 9.291 9.457 276,538 +0.17(+1.86%)
Jan 27, 2021 9.550 9.686 9.155 9.284 527,212 -0.39(-4.08%)
Jan 26, 2021 9.902 10.15 9.636 9.679 328,133 -0.32(-3.16%)
Jan 25, 2021 10.81 10.87 9.507 9.995 1,235,329 -0.99(-9.02%)
Jan 22, 2021 11.08 11.19 10.86 10.99 406,804 -0.23(-2.08%)
Jan 21, 2021 11.26 11.38 10.89 11.22 916,912 +0.00(+0.00%)
Jan 20, 2021 11.41 11.42 11.05 11.22 727,608 -0.07(-0.62%)
Jan 19, 2021 11.09 11.43 10.98 11.29 717,142 +0.36(+3.31%)
Jan 15, 2021 10.65 10.94 10.52 10.93 594,075 +0.26(+2.48%)
Jan 14, 2021 10.49 10.68 10.49 10.66 440,371 +0.18(+1.72%)
Jan 13, 2021 10.41 10.68 10.25 10.48 269,707 +0.14(+1.34%)
Jan 12, 2021 10.21 10.56 10.17 10.34 443,257 +0.17(+1.71%)
Jan 11, 2021 9.517 10.20 9.517 10.17 319,040 +0.46(+4.72%)
Jan 08, 2021 9.740 9.774 9.566 9.712 177,344 +0.00(+0.00%)
Jan 07, 2021 9.705 9.865 9.531 9.712 220,677 +0.08(+0.87%)
Jan 06, 2021 9.385 9.781 9.385 9.628 375,775 +0.26(+2.74%)
Jan 05, 2021 9.205 9.628 9.205 9.371 395,570 +0.17(+1.81%)
Jan 04, 2021 9.510 9.520 9.156 9.205 292,618 -0.24(-2.57%)
Dec 31, 2020 9.448 9.448 9.448 112,157 +0.72(+8.28%)
Dec 30, 2020 8.739 8.857 8.677 8.725 112,157 +0.04(+0.48%)
Dec 29, 2020 8.878 8.885 8.614 8.684 171,813 -0.10(-1.19%)
Dec 28, 2020 8.906 8.941 8.746 8.788 344,802 -0.10(-1.09%)
Dec 24, 2020 9.059 9.059 8.830 8.885 96,445 -0.13(-1.39%)
Dec 23, 2020 8.906 9.132 8.906 9.010 114,379 +0.14(+1.57%)
Dec 22, 2020 8.850 9.003 8.711 8.871 268,777 +0.06(+0.71%)
Dec 21, 2020 8.753 9.017 8.684 8.809 246,117 -0.24(-2.61%)
Dec 18, 2020 9.031 9.094 8.823 9.045 365,197 +0.29(+3.33%)
Dec 17, 2020 8.670 8.788 8.503 8.753 161,672 +0.10(+1.12%)
Dec 16, 2020 8.767 8.816 8.635 8.656 167,574 -0.15(-1.73%)
Dec 15, 2020 8.864 8.948 8.725 8.809 125,507 +0.05(+0.56%)
Dec 14, 2020 9.232 9.232 8.746 8.760 291,298 -0.33(-3.67%)
Dec 11, 2020 9.100 9.194 8.878 9.094 251,477 -0.08(-0.91%)
Dec 10, 2020 8.934 9.301 8.923 9.177 302,326 +0.24(+2.72%)
Dec 09, 2020 9.100 9.170 8.816 8.934 259,870 -0.03(-0.31%)
Dec 08, 2020 8.836 9.100 8.793 8.962 231,998 +0.22(+2.46%)
Dec 07, 2020 8.593 8.816 8.441 8.746 242,472 +0.10(+1.21%)
Dec 04, 2020 8.322 8.767 8.322 8.642 381,031 +0.42(+5.07%)
Dec 03, 2020 8.031 8.437 8.031 8.225 200,992 +0.32(+4.04%)
Dec 02, 2020 8.267 8.364 7.906 7.906 560,018 -0.38(-4.61%)
Dec 01, 2020 8.281 8.399 8.093 8.288 199,653 +0.12(+1.45%)
Nov 30, 2020 8.343 8.489 8.024 8.170 431,080 -0.22(-2.57%)
Nov 27, 2020 8.441 8.520 8.288 8.385 92,990 -0.14(-1.63%)
Nov 25, 2020 8.760 8.816 8.475 8.524 313,807 -0.31(-3.46%)
Nov 24, 2020 8.545 8.948 8.496 8.830 326,974 +0.40(+4.78%)
Nov 23, 2020 8.170 8.531 8.170 8.427 319,234 +0.32(+3.94%)
Nov 20, 2020 8.302 8.302 8.003 8.107 163,669 -0.20(-2.42%)
Nov 19, 2020 8.003 8.309 7.954 8.309 389,134 +0.29(+3.64%)
Nov 18, 2020 7.892 8.336 7.892 8.017 335,388 +0.06(+0.70%)
Nov 17, 2020 7.808 7.989 7.718 7.961 205,879 +0.01(+0.09%)
Nov 16, 2020 7.642 8.010 7.572 7.954 536,658 +0.45(+6.02%)
Nov 13, 2020 7.322 7.621 7.322 7.503 274,941 +0.20(+2.76%)
Nov 12, 2020 7.656 7.656 7.225 7.301 180,491 -0.27(-3.58%)
Nov 11, 2020 7.586 7.669 7.503 7.572 216,289 +0.13(+1.77%)
Nov 10, 2020 7.253 7.461 7.225 7.440 250,155 +0.23(+3.18%)
Nov 09, 2020 7.079 7.482 6.954 7.211 673,593 +0.35(+5.06%)
Nov 06, 2020 7.135 7.253 6.669 6.864 723,484 -0.20(-2.85%)
Nov 05, 2020 7.037 7.190 6.961 7.065 301,485 -0.01(-0.20%)
Nov 04, 2020 7.218 7.273 6.926 7.079 190,291 -0.07(-0.97%)
Nov 03, 2020 7.260 7.315 6.871 7.148 207,989 +0.08(+1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.